Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Journeyenergyinc (TSX: JOY )

3.530 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.850 6.200 5.850 6.040 409,991 +0.22(+3.78%)
Apr 27, 2023 5.800 5.880 5.770 5.820 146,280 +0.06(+1.04%)
Apr 26, 2023 5.800 5.860 5.610 5.760 462,616 -0.07(-1.20%)
Apr 25, 2023 5.880 5.880 5.640 5.830 621,515 -0.18(-3.00%)
Apr 24, 2023 5.810 6.010 5.800 6.010 1,235,403 +0.19(+3.26%)
Apr 21, 2023 5.910 5.980 5.770 5.820 350,870 +0.01(+0.17%)
Apr 20, 2023 5.910 5.920 5.730 5.810 252,918 -0.18(-3.01%)
Apr 19, 2023 6.090 6.090 5.880 5.990 337,615 -0.15(-2.44%)
Apr 18, 2023 6.200 6.220 6.140 6.140 124,993 -0.06(-0.97%)
Apr 17, 2023 6.200 6.240 6.170 6.200 170,551 +0.00(+0.00%)
Apr 14, 2023 6.120 6.260 6.120 6.200 166,813 +0.07(+1.14%)
Apr 13, 2023 6.110 6.130 6.000 6.130 183,382 +0.03(+0.49%)
Apr 12, 2023 6.210 6.290 6.090 6.100 188,479 -0.09(-1.45%)
Apr 11, 2023 6.200 6.210 6.080 6.190 189,319 +0.02(+0.32%)
Apr 10, 2023 6.140 6.220 6.100 6.170 306,660 +0.10(+1.65%)
Apr 06, 2023 6.070 0 -0.10(-1.62%)
Apr 05, 2023 6.060 6.230 5.970 6.170 402,574 +0.14(+2.32%)
Apr 04, 2023 6.280 6.280 5.650 6.030 935,898 -0.16(-2.58%)
Apr 03, 2023 6.200 6.400 6.110 6.190 621,276 +0.19(+3.17%)
Mar 31, 2023 6.000 6.030 5.920 6.000 154,129 +0.06(+1.01%)
Mar 30, 2023 6.090 6.090 5.880 5.940 204,309 -0.02(-0.34%)
Mar 29, 2023 6.040 6.150 5.860 5.960 287,390 -0.04(-0.67%)
Mar 28, 2023 5.700 6.170 5.690 6.000 701,334 +0.32(+5.63%)
Mar 27, 2023 5.460 5.690 5.300 5.680 430,378 +0.31(+5.77%)
Mar 24, 2023 5.200 5.400 5.070 5.370 455,731 +0.13(+2.48%)
Mar 23, 2023 5.540 5.620 5.160 5.240 291,203 -0.26(-4.73%)
Mar 22, 2023 5.510 5.620 5.430 5.500 286,086 -0.01(-0.18%)
Mar 21, 2023 5.520 5.700 5.460 5.510 449,179 +0.07(+1.29%)
Mar 20, 2023 5.280 5.460 5.280 5.440 199,415 +0.19(+3.62%)
Mar 17, 2023 5.320 5.420 5.090 5.250 412,226 -0.18(-3.31%)
Mar 16, 2023 5.150 5.440 5.110 5.430 345,244 +0.28(+5.44%)
Mar 15, 2023 5.380 5.400 5.010 5.150 961,093 -0.38(-6.87%)
Mar 14, 2023 5.600 5.810 5.450 5.530 382,077 -0.09(-1.60%)
Mar 13, 2023 5.850 5.850 5.480 5.620 599,029 -0.28(-4.75%)
Mar 10, 2023 6.150 6.240 5.860 5.900 575,069 -0.20(-3.28%)
Mar 09, 2023 6.050 6.330 6.030 6.100 596,259 +0.11(+1.84%)
Mar 08, 2023 5.930 6.140 5.910 5.990 236,350 +0.06(+1.01%)
Mar 07, 2023 6.010 6.160 5.880 5.930 294,951 -0.17(-2.79%)
Mar 06, 2023 6.050 6.110 5.950 6.100 258,224 +0.06(+0.99%)
Mar 03, 2023 5.700 6.220 5.700 6.040 744,127 +0.30(+5.23%)
Mar 02, 2023 5.830 5.850 5.640 5.740 258,091 +0.01(+0.17%)
Mar 01, 2023 5.700 5.870 5.450 5.730 1,289,449 -0.32(-5.29%)
Feb 28, 2023 5.850 6.090 5.810 6.050 644,414 +0.21(+3.60%)
Feb 27, 2023 5.320 5.900 5.320 5.840 617,983 +0.56(+10.61%)
Feb 24, 2023 5.110 5.330 5.010 5.280 243,814 +0.16(+3.13%)
Feb 23, 2023 4.970 5.160 4.970 5.120 234,498 +0.20(+4.07%)
Feb 22, 2023 4.970 5.010 4.880 4.920 193,920 -0.06(-1.20%)
Feb 21, 2023 5.110 5.240 4.960 4.980 296,941 -0.14(-2.73%)
Feb 17, 2023 5.120 0 -0.18(-3.40%)
Feb 16, 2023 5.030 5.380 5.030 5.300 418,210 +0.21(+4.13%)
Feb 15, 2023 5.010 5.150 4.940 5.090 187,323 -0.02(-0.39%)
Feb 14, 2023 4.960 5.150 4.930 5.110 219,036 +0.10(+2.00%)
Feb 13, 2023 5.070 5.110 5.000 5.010 82,678 -0.07(-1.38%)
Feb 10, 2023 5.010 5.130 4.930 5.080 153,664 +0.13(+2.63%)
Feb 09, 2023 5.020 5.060 4.940 4.950 175,259 -0.08(-1.59%)
Feb 08, 2023 5.180 5.260 5.020 5.030 188,526 -0.18(-3.45%)
Feb 07, 2023 4.920 5.220 4.920 5.210 434,381 +0.29(+5.89%)
Feb 06, 2023 5.000 5.090 4.830 4.920 431,825 -0.01(-0.20%)
Feb 03, 2023 4.840 5.090 4.800 4.930 509,502 +0.09(+1.86%)
Feb 02, 2023 5.010 5.010 4.750 4.840 422,597 -0.17(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.